Italia markets open in 1 hour 24 minutes

Mapfre, S.A. (MAP.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,8110+0,0215 (+1,20%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 ott 20211,79801,81901,79201,81101,81102.205.009
19 ott 20211,78001,79451,76501,78951,78952.361.019
18 ott 20211,80401,80401,77901,78001,78002.848.247
15 ott 20211,81001,81151,79351,79351,79352.569.136
14 ott 20211,81701,81751,79551,79601,79601.899.202
13 ott 20211,85001,85001,78551,79901,79905.274.395
12 ott 20211,81801,85301,80451,85151,85153.562.587
11 ott 20211,82501,85351,81851,83001,83002.621.147
08 ott 20211,83801,84901,82901,83251,83253.700.592
07 ott 20211,86201,86701,83801,83801,83803.499.836
06 ott 20211,87501,87501,83501,84401,84402.966.648
05 ott 20211,85551,88501,85101,88001,88002.299.487
04 ott 20211,88001,89001,85101,85101,85109.834.612
01 ott 20211,86151,90201,85251,88551,88552.225.627
30 set 20211,90251,91401,88101,88501,88502.829.232
29 set 20211,86201,89851,85751,89201,89202.148.332
28 set 20211,89851,92351,85451,85451,85454.430.318
27 set 20211,86001,89451,85701,88901,88903.321.411
24 set 20211,82201,86401,82201,86001,86003.744.011
23 set 20211,81851,83101,81001,82801,82801.797.708
22 set 20211,79501,80951,78501,80101,80102.533.516
21 set 20211,77601,80101,76701,77401,77405.830.869
20 set 20211,80301,80301,75801,76001,76004.046.801
17 set 20211,83001,84501,82251,83201,83203.927.260
16 set 20211,80251,82401,80251,81501,81502.157.257
15 set 20211,80801,82551,79751,79851,79851.732.899
14 set 20211,83451,84251,81601,81601,81601.618.768
13 set 20211,80451,83701,80451,83301,83301.787.739
10 set 20211,83001,83001,79201,79301,79302.651.115
09 set 20211,82001,82851,80901,82151,82151.904.244
08 set 20211,85101,85651,80651,83901,83902.674.969
07 set 20211,83951,84551,82701,84551,84551.578.893
06 set 20211,81801,84001,81801,83801,83801.248.471
03 set 20211,84601,84601,81701,82151,82153.151.396
02 set 20211,84351,84751,83251,84651,84652.168.652
01 set 20211,83201,87301,83201,84351,84353.307.819
31 ago 20211,83051,83051,80101,82601,82604.161.940
30 ago 20211,83501,84201,81501,83401,83401.351.272
27 ago 20211,83851,83851,80801,83601,83602.121.776
26 ago 20211,84001,84651,82651,83401,83401.151.364
25 ago 20211,81401,84351,80801,84251,84258.817.265
24 ago 20211,83751,83751,81151,81901,81903.542.729
23 ago 20211,82301,83451,81751,83051,83051.039.912
20 ago 20211,83601,84001,79401,81751,81752.122.359
19 ago 20211,83451,85301,81951,84001,84004.005.722
18 ago 20211,81151,86701,81151,86501,86503.326.228
17 ago 20211,80701,82751,80451,82151,82151.478.931
16 ago 20211,81351,82451,80301,82051,82051.599.629
13 ago 20211,82101,83151,81101,82551,82551.322.775
12 ago 20211,81401,83201,81001,82601,82601.885.577
11 ago 20211,81401,81901,79101,81301,81301.652.413
10 ago 20211,79401,80901,78101,80101,80101.312.951
09 ago 20211,79051,80951,78801,80651,80651.109.725
06 ago 20211,78851,79851,76901,79701,79701.792.517
05 ago 20211,78601,79101,76801,78601,78601.686.377
04 ago 20211,78501,78751,75851,77851,77851.558.461
03 ago 20211,77301,78551,75251,77051,77051.509.265
02 ago 20211,73701,77401,73601,75651,75652.346.339
30 lug 20211,75201,75351,72501,73701,73703.339.399
29 lug 20211,75451,78401,75151,75601,75602.555.287
28 lug 20211,78001,78701,76151,76301,76301.296.982
27 lug 20211,78651,78651,75251,77801,77801.924.763
26 lug 20211,76101,80251,73751,78901,78904.992.063
23 lug 20211,75101,77901,75001,76551,76552.382.635
22 lug 20211,76801,79351,74851,74851,74851.913.528
21 lug 20211,75851,77851,71851,76901,76902.619.895
20 lug 20211,69101,71951,67951,70751,70752.212.390
19 lug 20211,74151,74151,67701,68701,68703.363.470
16 lug 20211,75851,77451,73401,74301,74302.315.089
15 lug 20211,74101,76351,73801,75551,75551.513.766
14 lug 20211,77801,77801,74501,75251,75252.374.197
13 lug 20211,77851,77851,75251,75301,75301.374.014
12 lug 20211,78301,79601,74601,76501,76501.588.096
09 lug 20211,74001,78001,73501,77901,77901.863.350
08 lug 20211,76151,76601,72601,73301,73303.305.933
07 lug 20211,77001,78601,76501,77801,77801.665.487
06 lug 20211,81551,81551,76751,77301,77301.680.884
05 lug 20211,77801,81901,77301,81551,81551.806.975
02 lug 20211,78151,79551,77201,77601,77602.387.474
01 lug 20211,79001,80001,76401,77701,77702.489.780
30 giu 20211,77001,78701,74701,78251,78254.210.480
29 giu 20211,76301,79151,76301,77101,77102.796.893
28 giu 20211,78001,79001,76551,76551,76552.604.780
25 giu 20211,75801,78901,75451,78351,78352.796.750
24 giu 20211,78801,79251,76401,78051,78057.461.679
23 giu 20211,77901,78851,76001,76001,76002.907.290
22 giu 20211,80901,80901,77651,78301,78302.583.343
21 giu 20211,80001,80851,76701,80351,80353.315.529
18 giu 20211,82801,82851,79301,81151,81156.158.865
17 giu 20211,86601,87501,82451,82451,82453.401.437
16 giu 20211,87901,88751,86751,87251,87253.080.374
15 giu 20211,85701,87551,84851,87101,87103.146.118
14 giu 20211,84501,86001,84051,85501,85502.951.248
11 giu 20211,83001,84301,81051,84001,84002.553.713
10 giu 20211,82651,84351,81501,82651,82653.225.666
09 giu 20211,84151,84401,81601,82851,82854.004.277
08 giu 20211,86751,87201,82551,84051,84054.264.731
07 giu 20211,87001,87651,85851,87351,87351.401.678
04 giu 20211,88901,88901,85951,86351,86352.062.656
03 giu 20211,87701,89201,86651,88801,88802.026.416
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...